Get the Stockscreener App
1,286.84
0.51%
6.54
After Hours:
1286.84
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
W W Grainger Inc Stock (GWW) Price History
The historical daily chart and data for W W Grainger Inc stock (GWW), adjusted for splits and dividends, show that the latest closing stock price as of October 05, 2026, is $1,286.84.
- W W Grainger Inc all-time high stock price is $1,419.91, occurred on July 17, 2026.
- The lowest W W Grainger Inc stock price recorded was $155.00 on August 28, 2017. Since then, W W Grainger Inc's stock price has risen over 730.22% to $1,286.84 now.
- The 52-week high stock price for GWW is $1,419.91, representing a 10.34% increase from the current share price, occurred on July 17, 2026.
- The 52-week low stock price for GWW is $906.52, indicating a -29.55% decrease from the current share price, occurred on November 19, 2025.
- The closing price of W W Grainger Inc (GWW) stock in the beginning of 2025 was $510.18. The stock closed the year at $556.25, a gain of over 9.03% for the year.
The table below shows more information about GWW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 05, 2026 | $1,292.4 | $1,267.2 | $25.20 | 207,128.0 | +0.51% |
| Oct 02, 2026 | $1,300.0 | $1,274.8 | $25.20 | 270,100.0 | -0.11% |
| Oct 01, 2026 | $1,282.3 | $1,240.0 | $42.27 | 298,541.0 | +2.88% |
| Sep 30, 2026 | $1,257.8 | $1,242.4 | $15.39 | 268,941.0 | -0.23% |
| Sep 29, 2026 | $1,257.1 | $1,242.7 | $14.36 | 256,113.0 | -0.56% |
| Sep 28, 2026 | $1,257.8 | $1,236.3 | $21.52 | 365,494.0 | +1.02% |
| Sep 25, 2026 | $1,265.1 | $1,237.5 | $27.64 | 388,042.0 | -2.84% |
| Sep 24, 2026 | $1,296.3 | $1,269.5 | $26.89 | 226,147.0 | +0.69% |
| Sep 23, 2026 | $1,276.4 | $1,262.3 | $14.16 | 312,930.0 | +0.16% |
| Sep 22, 2026 | $1,289.9 | $1,260.3 | $29.62 | 296,774.0 | -0.72% |
| Sep 21, 2026 | $1,279.2 | $1,253.0 | $26.19 | 201,774.0 | +0.88% |
| Sep 18, 2026 | $1,270.6 | $1,252.1 | $18.54 | 354,973.0 | +0.32% |
| Sep 17, 2026 | $1,278.2 | $1,250.6 | $27.64 | 231,203.0 | +0.35% |
| Sep 16, 2026 | $1,274.5 | $1,252.9 | $21.58 | 262,396.0 | -0.89% |
| Sep 15, 2026 | $1,280.0 | $1,258.7 | $21.34 | 304,911.0 | -0.62% |
| Sep 14, 2026 | $1,291.9 | $1,271.6 | $20.28 | 239,825.0 | -0.19% |
| Sep 11, 2026 | $1,296.7 | $1,274.2 | $22.48 | 251,480.0 | +0.67% |
| Sep 10, 2026 | $1,283.4 | $1,263.6 | $19.78 | 226,590.0 | -0.57% |
| Sep 09, 2026 | $1,292.7 | $1,274.3 | $18.39 | 223,952.0 | -0.80% |
| Sep 08, 2026 | $1,319.9 | $1,271.8 | $48.07 | 351,863.0 | -2.67% |
W W Grainger Inc Stock (GWW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of W W Grainger Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GWW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of W W Grainger Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
W W Grainger Inc Stock (GWW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $1,300.0 | $1,240.0 | $60.00 | 927,510.0 | +3.30% |
| Sep, 2026 | $1,330.6 | $1,236.3 | $94.33 | 5,518,946.0 | -4.87% |
| Aug, 2026 | $1,388.4 | $1,260.2 | $128.2 | 5,238,436.0 | -5.26% |
| Jul, 2026 | $1,419.9 | $1,329.0 | $90.96 | 5,625,300.0 | +1.60% |
| Jun, 2026 | $1,391.0 | $1,220.0 | $171.0 | 6,814,446.0 | +10.22% |
| May, 2026 | $1,286.6 | $1,134.8 | $151.8 | 5,753,345.0 | +6.28% |
| Apr, 2026 | $1,183.0 | $1,070.4 | $112.6 | 4,975,415.0 | +6.47% |
| Mar, 2026 | $1,174.2 | $1,033.2 | $141.0 | 5,277,076.0 | -4.71% |
| Feb, 2026 | $1,218.6 | $1,078.7 | $140.0 | 6,836,589.0 | +6.00% |
| Jan, 2026 | $1,086.8 | $996.3 | $90.50 | 4,740,712.0 | +7.03% |
W W Grainger Inc Stock (GWW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1,042.0 | $941.3 | $100.7 | 6,201,003.0 | +7.64% |
| Nov, 2025 | $974.4 | $906.5 | $67.89 | 5,178,905.0 | -3.10% |
| Oct, 2025 | $993.1 | $919.2 | $73.90 | 6,626,518.0 | +2.73% |
| Sep, 2025 | $1,029.7 | $937.8 | $91.86 | 6,402,427.0 | -5.97% |
| Aug, 2025 | $1,025.3 | $915.9 | $109.4 | 7,363,467.0 | -2.50% |
| Jul, 2025 | $1,076.8 | $1,011.1 | $65.69 | 7,058,119.0 | -0.07% |
| Jun, 2025 | $1,100.0 | $1,008.6 | $91.41 | 4,497,399.0 | -4.35% |
| May, 2025 | $1,103.7 | $1,026.0 | $77.72 | 4,900,592.0 | +6.17% |
| Apr, 2025 | $1,028.1 | $894.0 | $134.1 | 6,348,335.0 | +3.69% |
| Mar, 2025 | $1,031.2 | $952.6 | $78.56 | 5,413,658.0 | -3.27% |
| Feb, 2025 | $1,056.8 | $990.8 | $65.92 | 4,831,234.0 | -3.90% |
| Jan, 2025 | $1,139.2 | $1,030.0 | $109.1 | 5,811,770.0 | +0.82% |
W W Grainger Inc Stock (GWW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1,208.1 | $1,045.3 | $162.7 | 4,644,757.0 | -12.21% |
| Nov, 2024 | $1,227.7 | $1,094.1 | $133.6 | 4,302,097.0 | +8.66% |
| Oct, 2024 | $1,130.0 | $1,018.6 | $111.4 | 4,510,844.0 | +6.78% |
| Sep, 2024 | $1,049.0 | $927.2 | $121.8 | 3,844,711.0 | +5.47% |
| Aug, 2024 | $986.9 | $916.3 | $70.65 | 4,975,683.0 | +0.83% |
| Jul, 2024 | $991.9 | $888.7 | $103.1 | 5,327,355.0 | +8.26% |
| Jun, 2024 | $928.1 | $875.0 | $53.17 | 4,802,269.0 | -2.09% |
| May, 2024 | $971.7 | $898.0 | $73.72 | 4,998,286.0 | +0.01% |
| Apr, 2024 | $1,021.6 | $917.7 | $103.9 | 5,275,580.0 | -9.43% |
| Mar, 2024 | $1,034.2 | $954.7 | $79.51 | 4,153,161.0 | +4.50% |
| Feb, 2024 | $979.5 | $896.5 | $82.93 | 4,746,747.0 | +8.69% |
| Jan, 2024 | $922.5 | $801.0 | $121.5 | 5,570,724.0 | +8.08% |
0.12%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):